Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDOW69633
142.40-28.40(-16.63%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.01.2025 | 166.80 | 166.80 | 142.40 | 142.40 | 110 | 174 |
| 14.01.2025 | 174.00 | 174.00 | 174.00 | 174.00 | 5 | 9 |
| 13.01.2025 | 197.60 | 197.60 | 197.60 | 197.60 | 5 | 10 |
| 08.01.2025 | 164.20 | 164.20 | 162.40 | 162.40 | 60 | 98 |
| 07.01.2025 | 156.80 | 160.40 | 156.80 | 160.40 | 116 | 185 |
| 03.01.2025 | 171.80 | 171.80 | 171.80 | 171.80 | 29 | 50 |
| 02.01.2025 | 158.00 | 158.00 | 153.00 | 153.00 | 23 | 36 |
| 30.12.2024 | 170.40 | 175.80 | 170.40 | 175.80 | 23 | 40 |
| 23.12.2024 | 150.60 | 150.60 | 150.60 | 150.60 | 100 | 151 |
| 20.12.2024 | 183.20 | 184.40 | 170.60 | 170.60 | 298 | 545 |
| 18.12.2024 | 124.80 | 124.80 | 121.80 | 121.80 | 16 | 20 |
| 17.12.2024 | 125.60 | 125.60 | 125.60 | 125.60 | 500 | 628 |
| 16.12.2024 | 111.00 | 113.00 | 108.80 | 113.00 | 239 | 264 |
| 13.12.2024 | 105.80 | 110.20 | 105.80 | 110.20 | 24 | 26 |
| 09.12.2024 | 79.90 | 79.90 | 79.90 | 79.90 | 10 | 8 |
| 06.12.2024 | 72.70 | 72.70 | 72.70 | 72.70 | 10 | 7 |
| 29.11.2024 | 74.30 | 74.30 | 74.30 | 74.30 | 268 | 199 |
| 28.11.2024 | 75.30 | 75.90 | 75.30 | 75.90 | 45 | 34 |
| 27.11.2024 | 70.20 | 70.20 | 66.70 | 68.50 | 285 | 196 |
| 25.11.2024 | 86.00 | 86.80 | 75.40 | 78.00 | 296 | 239 |
| 22.11.2024 | 116.40 | 118.00 | 102.20 | 102.20 | 88 | 97 |
| 21.11.2024 | 136.60 | 137.80 | 126.20 | 126.20 | 418 | 552 |
| 20.11.2024 | 132.60 | 132.60 | 132.60 | 132.60 | 10 | 13 |
| 19.11.2024 | 141.00 | 141.00 | 141.00 | 141.00 | 10 | 14 |
| 18.11.2024 | 135.00 | 135.00 | 135.00 | 135.00 | 10 | 14 |
| 15.11.2024 | 127.40 | 127.40 | 127.40 | 127.40 | 70 | 89 |
| 14.11.2024 | 109.20 | 109.20 | 109.00 | 109.00 | 20 | 22 |
| 13.11.2024 | 118.20 | 118.20 | 108.80 | 108.80 | 39 | 44 |
| 12.11.2024 | 97.90 | 101.00 | 94.40 | 101.00 | 334 | 327 |
| 07.11.2024 | 116.00 | 116.00 | 116.00 | 116.00 | 35 | 41 |
| 06.11.2024 | 127.00 | 130.80 | 125.40 | 125.40 | 528 | 664 |
| 21.10.2024 | 136.40 | 136.40 | 136.40 | 136.40 | 6 | 8 |
| 16.10.2024 | 154.60 | 154.60 | 147.00 | 147.00 | 12 | 18 |
| 15.10.2024 | 147.00 | 147.00 | 147.00 | 147.00 | 6 | 9 |
| 17.09.2024 | 186.80 | 186.80 | 186.80 | 186.80 | 5 | 9 |
| 16.09.2024 | 195.00 | 195.00 | 195.00 | 195.00 | 5 | 10 |
Biznesradar bez reklam? Sprawdź BR Plus
